Tyson Foods (NY: TSN )

62.07 +0.27 (+0.44%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.48 32.24 31.40 31.84 7,972,018 +0.42(+1.34%)
Sep 29, 2014 30.35 31.52 30.25 31.42 4,872,486 +0.90(+2.94%)
Sep 26, 2014 30.71 30.89 30.39 30.52 2,804,144 -0.03(-0.11%)
Sep 25, 2014 30.72 30.82 30.35 30.55 3,790,251 -0.37(-1.20%)
Sep 24, 2014 30.15 31.06 30.05 30.93 5,162,990 +0.82(+2.71%)
Sep 23, 2014 30.49 30.83 30.04 30.11 5,818,166 -0.52(-1.69%)
Sep 22, 2014 31.09 31.09 30.51 30.63 3,619,877 -0.52(-1.66%)
Sep 19, 2014 31.51 31.55 31.14 31.14 4,755,034 -0.22(-0.70%)
Sep 18, 2014 31.26 31.43 31.00 31.36 3,650,912 +0.28(+0.91%)
Sep 17, 2014 31.61 31.61 30.88 31.08 5,140,741 -0.53(-1.66%)
Sep 16, 2014 30.99 31.66 30.88 31.61 3,314,296 +0.63(+2.04%)
Sep 15, 2014 30.93 31.06 30.74 30.97 4,517,153 +0.03(+0.10%)
Sep 12, 2014 31.44 31.45 30.83 30.94 5,121,728 -0.44(-1.42%)
Sep 11, 2014 31.23 31.48 31.09 31.39 3,703,286 -0.01(-0.03%)
Sep 10, 2014 31.11 31.46 30.98 31.39 4,828,188 +0.48(+1.54%)
Sep 09, 2014 30.91 30.95 30.76 30.92 3,590,503 -0.07(-0.23%)
Sep 08, 2014 30.63 31.19 30.57 30.99 4,294,561 +0.35(+1.14%)
Sep 05, 2014 30.25 30.66 30.10 30.64 2,888,976 +0.40(+1.34%)
Sep 04, 2014 30.55 30.80 30.17 30.24 4,117,637 -0.32(-1.06%)
Sep 03, 2014 31.03 31.05 30.51 30.56 4,719,125 -0.47(-1.51%)
Sep 02, 2014 30.84 31.04 30.73 31.03 3,862,854 +0.25(+0.81%)
Aug 29, 2014 30.76 30.78 30.78 30.78 3,859,995 +0.02(+0.05%)
Aug 28, 2014 30.49 30.89 30.31 30.76 6,276,486 +0.27(+0.87%)
Aug 27, 2014 30.13 30.65 29.83 30.50 6,154,479 +0.46(+1.52%)
Aug 26, 2014 30.31 30.31 29.70 30.04 4,502,773 -0.19(-0.64%)
Aug 25, 2014 30.12 30.23 29.98 30.23 2,657,364 +0.36(+1.19%)
Aug 22, 2014 30.34 30.38 29.73 29.88 3,302,803 -0.35(-1.15%)
Aug 21, 2014 30.52 30.52 30.19 30.23 3,266,650 +0.02(+0.08%)
Aug 20, 2014 30.45 30.45 30.07 30.20 3,359,666 -0.11(-0.37%)
Aug 19, 2014 30.21 30.56 30.19 30.31 4,811,457 +0.19(+0.64%)
Aug 18, 2014 30.40 30.40 30.04 30.12 2,915,936 -0.06(-0.19%)
Aug 15, 2014 30.37 30.51 30.03 30.18 3,506,656 -0.16(-0.53%)
Aug 14, 2014 30.47 30.51 30.23 30.34 3,026,358 -0.06(-0.19%)
Aug 13, 2014 30.23 30.43 30.20 30.40 4,309,225 +0.23(+0.78%)
Aug 12, 2014 30.10 30.20 29.96 30.16 4,107,651 +0.05(+0.16%)
Aug 11, 2014 29.88 30.22 29.78 30.11 4,635,273 +0.36(+1.19%)
Aug 08, 2014 29.75 29.78 29.31 29.76 6,011,901 +0.39(+1.32%)
Aug 07, 2014 30.02 30.10 29.15 29.37 6,175,785 -0.60(-1.99%)
Aug 06, 2014 29.47 30.02 29.43 29.97 6,774,739 +0.31(+1.06%)
Aug 05, 2014 30.03 30.15 29.61 29.65 7,575,655 -0.40(-1.34%)
Aug 04, 2014 30.02 30.24 29.87 30.06 7,591,025 +0.15(+0.51%)
Aug 01, 2014 30.03 30.31 29.86 29.90 14,121,622 -0.13(-0.43%)
Jul 31, 2014 30.32 30.48 29.94 30.03 40,045,140 -0.80(-2.59%)
Jul 30, 2014 31.68 31.70 30.74 30.83 9,603,416 -0.78(-2.48%)
Jul 29, 2014 32.86 33.16 31.50 31.61 11,567,132 -1.12(-3.43%)
Jul 28, 2014 33.04 33.80 32.54 32.74 9,730,624 +0.82(+2.58%)
Jul 25, 2014 31.43 31.95 31.43 31.91 2,843,815 -0.19(-0.58%)
Jul 24, 2014 31.64 32.14 31.52 32.10 3,183,714 +0.39(+1.22%)
Jul 23, 2014 31.88 32.08 31.68 31.71 2,230,901 -0.20(-0.63%)
Jul 22, 2014 31.42 31.99 31.35 31.91 2,613,750 +0.63(+2.01%)
Jul 21, 2014 31.78 31.78 31.17 31.28 3,314,078 -0.58(-1.82%)
Jul 18, 2014 31.48 31.99 31.41 31.86 2,121,608 +0.34(+1.08%)
Jul 17, 2014 31.68 31.86 31.36 31.53 2,253,381 -0.14(-0.43%)
Jul 16, 2014 31.82 31.99 31.52 31.66 2,545,586 -0.02(-0.08%)
Jul 15, 2014 32.22 32.25 31.62 31.69 3,473,374 -0.48(-1.48%)
Jul 14, 2014 32.12 32.29 31.95 32.16 3,322,307 +0.14(+0.43%)
Jul 11, 2014 31.36 32.06 31.36 32.03 3,176,848 +0.44(+1.41%)
Jul 10, 2014 31.06 31.71 30.95 31.58 3,201,417 +0.26(+0.82%)
Jul 09, 2014 31.74 31.86 31.28 31.32 4,589,808 -0.35(-1.10%)
Jul 08, 2014 31.54 31.74 31.48 31.67 5,133,428 +0.18(+0.56%)
Jul 07, 2014 31.02 31.57 30.96 31.49 4,869,764 +0.41(+1.32%)
Jul 03, 2014 31.56 31.08 31.08 31.08 4,346,911 -0.36(-1.16%)
Jul 02, 2014 30.60 31.61 30.46 31.44 9,026,806 +0.88(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.